Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.91	17.00	16.52	16.56	1,376,150	-0.38(-2.27%)
Jan 30, 2024	17.01	17.12	16.92	16.94	1,016,459	-0.08(-0.46%)
Jan 29, 2024	17.00	17.18	16.81	17.02	1,419,769	+0.03(+0.17%)
Jan 26, 2024	17.16	17.23	16.80	16.99	1,867,595	-0.23(-1.32%)
Jan 25, 2024	17.93	18.31	16.69	17.22	3,250,973	-1.72(-9.06%)
Jan 24, 2024	18.81	19.00	18.75	18.94	1,545,141	+0.31(+1.64%)
Jan 23, 2024	18.53	18.81	18.47	18.63	825,272	+0.08(+0.43%)
Jan 22, 2024	18.48	18.64	18.37	18.55	1,065,275	+0.16(+0.86%)
Jan 19, 2024	18.53	18.57	18.31	18.39	947,608	-0.10(-0.53%)
Jan 18, 2024	18.60	18.60	18.32	18.49	886,462	-0.10(-0.53%)
Jan 17, 2024	18.52	18.82	18.48	18.59	648,460	-0.20(-1.05%)
Jan 16, 2024	18.65	18.95	18.56	18.79	784,958	-0.03(-0.16%)
Jan 12, 2024	19.12	19.19	18.66	18.82	1,208,752	-0.17(-0.88%)
Jan 11, 2024	19.00	19.06	18.75	18.99	1,151,828	-0.08(-0.41%)
Jan 10, 2024	19.87	19.87	18.92	19.06	1,423,016	-0.80(-4.02%)
Jan 09, 2024	20.60	20.60	19.83	19.86	1,112,812	-0.84(-4.05%)
Jan 08, 2024	20.21	20.75	19.83	20.70	756,602	+0.26(+1.25%)
Jan 05, 2024	20.36	20.65	20.36	20.45	693,979	+0.09(+0.44%)
Jan 04, 2024	19.90	20.59	19.85	20.36	896,361	+0.37(+1.88%)
Jan 03, 2024	19.94	20.06	19.51	19.98	968,068	-0.09(-0.44%)
Jan 02, 2024	20.03	20.15	19.92	20.07	761,049	+0.09(+0.44%)
Dec 29, 2023	20.15	20.20	19.98	19.98	479,304	-0.13(-0.64%)
Dec 28, 2023	20.08	20.20	20.08	20.11	396,754	+0.02(+0.10%)
Dec 27, 2023	20.16	20.16	20.05	20.09	469,916	-0.01(-0.05%)
Dec 26, 2023	20.22	20.33	20.09	20.10	562,463	-0.12(-0.59%)
Dec 22, 2023	20.38	20.46	20.22	20.22	432,378	-0.14(-0.68%)
Dec 21, 2023	20.10	20.38	20.02	20.36	499,067	+0.35(+1.72%)
Dec 20, 2023	20.33	20.38	20.00	20.01	598,784	-0.34(-1.65%)
Dec 19, 2023	20.19	20.40	19.92	20.35	1,189,939	+0.22(+1.08%)
Dec 18, 2023	20.48	20.48	20.07	20.13	769,583	-0.27(-1.31%)
Dec 15, 2023	20.48	20.49	20.25	20.40	1,294,293	-0.06(-0.29%)
Dec 14, 2023	19.88	20.48	19.88	20.46	1,258,110	+0.65(+3.29%)
Dec 13, 2023	19.33	19.83	19.20	19.80	1,339,484	+0.50(+2.61%)
Dec 12, 2023	18.79	19.36	18.74	19.30	1,229,614	+0.51(+2.73%)
Dec 11, 2023	18.64	18.90	18.64	18.79	1,127,598	+0.22(+1.17%)
Dec 08, 2023	18.15	18.61	18.09	18.57	865,099	+0.37(+2.06%)
Dec 07, 2023	18.12	18.28	17.94	18.20	782,472	+0.13(+0.71%)
Dec 06, 2023	18.06	18.20	17.98	18.07	1,046,892	+0.00(+0.00%)
Dec 05, 2023	18.07	18.41	17.98	18.07	1,595,899	+0.01(+0.05%)
Dec 04, 2023	17.78	18.15	17.75	18.06	1,701,114	+0.05(+0.27%)
Dec 01, 2023	17.70	18.01	17.64	18.01	1,230,033	+0.28(+1.56%)
Nov 30, 2023	17.74	17.77	17.54	17.73	877,063	+0.14(+0.78%)
Nov 29, 2023	17.41	17.60	17.32	17.60	1,140,341	+0.28(+1.63%)
Nov 28, 2023	17.57	17.58	17.27	17.31	1,128,059	+0.03(+0.17%)
Nov 27, 2023	17.42	17.43	17.21	17.28	610,885	-0.23(-1.33%)
Nov 24, 2023	17.19	17.52	17.19	17.52	307,860	+0.30(+1.75%)
Nov 22, 2023	17.06	17.23	16.99	17.22	561,373	+0.15(+0.86%)
Nov 21, 2023	17.33	17.33	17.05	17.07	568,046	-0.29(-1.68%)
Nov 20, 2023	17.18	17.42	16.99	17.36	546,792	+0.18(+1.08%)
Nov 17, 2023	17.08	17.18	16.98	17.18	757,044	+0.16(+0.91%)
Nov 16, 2023	17.34	17.41	16.91	17.02	626,082	-0.29(-1.69%)
Nov 15, 2023	17.28	17.38	17.22	17.31	742,465	+0.09(+0.51%)
Nov 14, 2023	16.98	17.32	16.98	17.23	685,776	+0.36(+2.14%)
Nov 13, 2023	16.91	17.03	16.75	16.87	782,326	-0.04(-0.23%)
Nov 10, 2023	16.98	17.05	16.81	16.90	859,101	-0.09(-0.52%)
Nov 09, 2023	17.25	17.41	16.94	16.99	783,240	-0.26(-1.52%)
Nov 08, 2023	16.97	17.28	16.96	17.25	985,708	+0.31(+1.84%)
Nov 07, 2023	17.55	17.55	16.93	16.94	850,091	-0.59(-3.38%)
Nov 06, 2023	17.48	17.68	17.38	17.54	663,263	-0.02(-0.11%)
Nov 03, 2023	17.85	18.06	17.54	17.56	894,563	+0.20(+1.18%)
Nov 02, 2023	18.34	18.43	17.20	17.35	1,348,003	-0.45(-2.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.